BHARAT PETROLEUM CORPORATION LIMITED (bpcl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 355.25 | 355.5 | 355.25 | 355.5 | 59250 |
| 2025-07-08 15:28:00 | 355.05 | 355.25 | 355.05 | 355.25 | 25675 |
| 2025-07-08 15:27:00 | 355.0 | 355.25 | 354.95 | 355.1 | 77025 |
| 2025-07-08 15:26:00 | 355.05 | 355.1 | 355.0 | 355.0 | 61225 |
| 2025-07-08 15:25:00 | 355.0 | 355.2 | 354.8 | 355.2 | 118500 |
| 2025-07-08 15:24:00 | 354.45 | 354.95 | 354.45 | 354.95 | 53325 |
| 2025-07-08 15:23:00 | 354.6 | 354.8 | 354.6 | 354.6 | 73075 |
| 2025-07-08 15:22:00 | 354.65 | 354.65 | 354.45 | 354.45 | 25675 |
| 2025-07-08 15:21:00 | 354.55 | 354.7 | 354.55 | 354.65 | 53325 |
| 2025-07-08 15:20:00 | 354.85 | 354.85 | 354.6 | 354.6 | 84925 |
| 2025-07-08 15:19:00 | 354.95 | 354.95 | 354.7 | 354.75 | 27650 |
| 2025-07-08 15:18:00 | 354.55 | 354.95 | 354.55 | 354.95 | 88875 |
| 2025-07-08 15:17:00 | 354.65 | 354.7 | 354.6 | 354.7 | 19750 |
| 2025-07-08 15:16:00 | 354.6 | 354.7 | 354.55 | 354.7 | 35550 |
| 2025-07-08 15:15:00 | 354.55 | 354.7 | 354.55 | 354.6 | 73075 |
| 2025-07-08 15:14:00 | 354.85 | 354.95 | 354.75 | 354.95 | 27650 |
| 2025-07-08 15:13:00 | 354.65 | 354.9 | 354.65 | 354.85 | 37525 |
| 2025-07-08 15:12:00 | 354.4 | 354.6 | 354.4 | 354.55 | 88875 |
| 2025-07-08 15:11:00 | 354.7 | 354.75 | 354.65 | 354.75 | 19750 |
| 2025-07-08 15:10:00 | 354.8 | 354.8 | 354.65 | 354.65 | 33575 |
| 2025-07-08 15:09:00 | 354.5 | 354.65 | 354.5 | 354.65 | 19750 |
| 2025-07-08 15:08:00 | 354.45 | 354.7 | 354.45 | 354.7 | 21725 |
| 2025-07-08 15:07:00 | 354.75 | 354.75 | 354.65 | 354.75 | 29625 |
| 2025-07-08 15:06:00 | 354.6 | 354.75 | 354.55 | 354.7 | 25675 |
| 2025-07-08 15:05:00 | 354.75 | 354.8 | 354.55 | 354.55 | 41475 |
| 2025-07-08 15:04:00 | 354.2 | 354.85 | 354.15 | 354.8 | 69125 |
| 2025-07-08 15:03:00 | 354.2 | 354.3 | 354.1 | 354.1 | 35550 |
| 2025-07-08 15:02:00 | 354.1 | 354.2 | 354.0 | 354.2 | 43450 |
| 2025-07-08 15:01:00 | 354.05 | 354.05 | 354.0 | 354.0 | 17775 |
| 2025-07-08 15:00:00 | 353.9 | 353.9 | 353.9 | 353.9 | 13825 |
| 2025-07-08 14:59:00 | 353.85 | 354.15 | 353.8 | 353.9 | 27650 |
| 2025-07-08 14:58:00 | 353.8 | 353.85 | 353.7 | 353.85 | 11850 |
| 2025-07-08 14:57:00 | 353.95 | 353.95 | 353.6 | 353.8 | 21725 |
| 2025-07-08 14:56:00 | 353.9 | 353.9 | 353.9 | 353.9 | 3950 |
| 2025-07-08 14:55:00 | 354.1 | 354.1 | 353.9 | 354.05 | 13825 |
| 2025-07-08 14:54:00 | 353.5 | 353.8 | 353.4 | 353.8 | 19750 |
| 2025-07-08 14:53:00 | 353.65 | 353.7 | 353.65 | 353.65 | 5925 |
| 2025-07-08 14:52:00 | 353.6 | 353.7 | 353.4 | 353.7 | 31600 |
| 2025-07-08 14:51:00 | 353.7 | 353.7 | 353.7 | 353.7 | 1975 |
| 2025-07-08 14:50:00 | 353.75 | 353.75 | 353.65 | 353.7 | 5925 |
| 2025-07-08 14:49:00 | 353.6 | 353.8 | 353.6 | 353.8 | 5925 |
| 2025-07-08 14:48:00 | 353.6 | 353.8 | 353.4 | 353.5 | 23700 |
| 2025-07-08 14:47:00 | 354.2 | 354.25 | 353.8 | 354.1 | 29625 |
| 2025-07-08 14:46:00 | 353.6 | 354.25 | 353.6 | 354.05 | 29625 |
| 2025-07-08 14:45:00 | 353.05 | 353.5 | 353.05 | 353.5 | 13825 |
| 2025-07-08 14:44:00 | 353.15 | 353.2 | 353.15 | 353.15 | 9875 |
| 2025-07-08 14:43:00 | 353.4 | 353.4 | 353.15 | 353.2 | 23700 |
| 2025-07-08 14:42:00 | 353.0 | 353.35 | 353.0 | 353.15 | 31600 |
| 2025-07-08 14:41:00 | 353.55 | 353.55 | 353.0 | 353.2 | 39500 |
| 2025-07-08 14:40:00 | 353.5 | 353.6 | 353.5 | 353.5 | 9875 |
| 2025-07-08 14:39:00 | 353.5 | 353.55 | 353.4 | 353.4 | 15800 |
| 2025-07-08 14:38:00 | 353.6 | 353.6 | 353.4 | 353.4 | 15800 |
| 2025-07-08 14:37:00 | 353.7 | 353.85 | 353.65 | 353.75 | 9875 |
| 2025-07-08 14:36:00 | 353.7 | 353.85 | 353.55 | 353.6 | 47400 |
| 2025-07-08 14:35:00 | 354.0 | 354.25 | 353.95 | 354.0 | 27650 |
| 2025-07-08 14:34:00 | 354.15 | 354.25 | 354.05 | 354.05 | 19750 |
| 2025-07-08 14:33:00 | 354.1 | 354.15 | 353.9 | 354.15 | 25675 |
| 2025-07-08 14:32:00 | 353.9 | 353.9 | 353.8 | 353.85 | 7900 |
| 2025-07-08 14:31:00 | 353.9 | 353.9 | 353.9 | 353.9 | 1975 |
| 2025-07-08 14:30:00 | 353.75 | 353.9 | 353.75 | 353.9 | 15800 |
| 2025-07-08 14:29:00 | 354.0 | 354.0 | 353.85 | 353.85 | 9875 |
| 2025-07-08 14:28:00 | 354.15 | 354.15 | 353.9 | 353.9 | 13825 |
| 2025-07-08 14:27:00 | 354.3 | 354.3 | 354.15 | 354.15 | 3950 |
| 2025-07-08 14:26:00 | 353.95 | 354.1 | 353.9 | 354.05 | 23700 |
| 2025-07-08 14:25:00 | 354.1 | 354.1 | 353.95 | 354.1 | 11850 |
| 2025-07-08 14:24:00 | 353.9 | 354.25 | 353.75 | 354.25 | 23700 |
| 2025-07-08 14:23:00 | 354.7 | 354.75 | 353.85 | 353.85 | 51350 |
| 2025-07-08 14:22:00 | 354.8 | 354.8 | 354.6 | 354.6 | 7900 |
| 2025-07-08 14:21:00 | 354.65 | 354.8 | 354.65 | 354.8 | 5925 |
| 2025-07-08 14:20:00 | 354.8 | 354.8 | 354.75 | 354.75 | 5925 |
| 2025-07-08 14:19:00 | 354.7 | 354.75 | 354.65 | 354.65 | 7900 |
| 2025-07-08 14:18:00 | 354.7 | 354.75 | 354.7 | 354.75 | 3950 |
| 2025-07-08 14:17:00 | 354.6 | 354.75 | 354.55 | 354.55 | 7900 |
| 2025-07-08 14:16:00 | 354.6 | 354.65 | 354.55 | 354.65 | 7900 |
| 2025-07-08 14:15:00 | 354.6 | 354.6 | 354.6 | 354.6 | 1975 |
| 2025-07-08 14:14:00 | 354.75 | 354.75 | 354.6 | 354.75 | 9875 |
| 2025-07-08 14:13:00 | 354.75 | 354.8 | 354.65 | 354.75 | 7900 |
| 2025-07-08 14:12:00 | 354.65 | 354.65 | 354.55 | 354.65 | 11850 |
| 2025-07-08 14:11:00 | 354.5 | 354.55 | 354.5 | 354.5 | 5925 |
| 2025-07-08 14:10:00 | 354.55 | 354.6 | 354.45 | 354.55 | 15800 |
| 2025-07-08 14:09:00 | 354.7 | 354.7 | 354.7 | 354.7 | 1975 |
| 2025-07-08 14:08:00 | 354.55 | 354.7 | 354.45 | 354.45 | 39500 |
| 2025-07-08 14:07:00 | 354.75 | 354.75 | 354.6 | 354.6 | 3950 |
| 2025-07-08 14:06:00 | 354.6 | 354.6 | 354.6 | 354.6 | 3950 |
| 2025-07-08 14:05:00 | 354.6 | 354.6 | 354.6 | 354.6 | 1975 |
| 2025-07-08 14:04:00 | 354.6 | 354.7 | 354.55 | 354.55 | 9875 |
| 2025-07-08 14:03:00 | 354.65 | 354.65 | 354.4 | 354.6 | 17775 |
| 2025-07-08 14:02:00 | 354.65 | 354.65 | 354.65 | 354.65 | 0 |
| 2025-07-08 14:01:00 | 354.6 | 354.8 | 354.6 | 354.65 | 73075 |
| 2025-07-08 14:00:00 | 355.2 | 355.2 | 355.15 | 355.15 | 5925 |
| 2025-07-08 13:59:00 | 355.3 | 355.3 | 355.25 | 355.25 | 3950 |
| 2025-07-08 13:58:00 | 355.15 | 355.25 | 355.15 | 355.25 | 5925 |
| 2025-07-08 13:57:00 | 354.9 | 355.0 | 354.9 | 355.0 | 11850 |
| 2025-07-08 13:56:00 | 355.15 | 355.15 | 355.05 | 355.05 | 3950 |
| 2025-07-08 13:55:00 | 355.05 | 355.2 | 355.05 | 355.2 | 3950 |
| 2025-07-08 13:54:00 | 355.0 | 355.0 | 355.0 | 355.0 | 1975 |
| 2025-07-08 13:53:00 | 355.0 | 355.0 | 354.95 | 355.0 | 5925 |
| 2025-07-08 13:52:00 | 355.1 | 355.1 | 354.9 | 355.0 | 27650 |
| 2025-07-08 13:51:00 | 355.25 | 355.25 | 355.15 | 355.15 | 7900 |
| 2025-07-08 13:50:00 | 355.4 | 355.4 | 355.1 | 355.1 | 9875 |